KWSE:ALDEERA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.51	0.51	0.50	0.51	0.51	0.20%	548,834
Jan 7, 2026	0.52	0.53	0.51	0.51	0.51	-2.31%	769,695
Jan 6, 2026	0.52	0.53	0.51	0.52	0.52	1.36%	2,386,787
Jan 5, 2026	0.54	0.54	0.51	0.51	0.51	-4.47%	2,481,898
Jan 4, 2026	0.58	0.60	0.54	0.54	0.54	-8.98%	1,984,612
Dec 31, 2025	0.60	0.61	0.59	0.59	0.59	-1.34%	1,668,778
Dec 30, 2025	0.62	0.63	0.59	0.60	0.60	-4.32%	432,695
Dec 29, 2025	0.63	0.64	0.62	0.63	0.63	-1.42%	1,194,693
Dec 28, 2025	0.63	0.64	0.62	0.63	0.63	1.28%	1,365,438
Dec 25, 2025	0.62	0.63	0.61	0.63	0.63	1.13%	899,337
Dec 24, 2025	0.62	0.62	0.62	0.62	0.62	0.32%	202,089
Dec 23, 2025	0.63	0.63	0.61	0.62	0.62	-1.12%	2,200,170
Dec 22, 2025	0.61	0.63	0.61	0.62	0.62	2.30%	2,048,527
Dec 21, 2025	0.60	0.62	0.59	0.61	0.61	2.69%	1,117,852
Dec 18, 2025	0.59	0.60	0.58	0.59	0.59	0.68%	1,084,597
Dec 17, 2025	0.60	0.61	0.59	0.59	0.59	-2.64%	2,372,284
Dec 16, 2025	0.62	0.62	0.59	0.61	0.61	-0.49%	4,626,550
Dec 15, 2025	0.61	0.64	0.60	0.61	0.61	0.66%	5,842,035
Dec 14, 2025	0.57	0.61	0.57	0.61	0.61	9.01%	3,606,542
Dec 11, 2025	0.52	0.56	0.52	0.56	0.56	6.32%	4,295,567
Dec 10, 2025	0.52	0.53	0.52	0.52	0.52	0.38%	1,106,936
Dec 9, 2025	0.53	0.54	0.52	0.52	0.52	-1.70%	1,894,276
Dec 8, 2025	0.54	0.54	0.52	0.53	0.53	0.57%	1,736,185
Dec 7, 2025	0.52	0.58	0.52	0.53	0.53	2.73%	3,491,506
Dec 4, 2025	0.52	0.52	0.50	0.51	0.51	0.20%	211,323
Dec 3, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	191,664
Dec 2, 2025	0.52	0.53	0.49	0.50	0.50	-3.65%	1,506,231
Dec 1, 2025	0.53	0.55	0.52	0.52	0.52	-1.89%	3,434,646
Nov 30, 2025	0.54	0.54	0.52	0.53	0.53	-	728,997
Nov 27, 2025	0.53	0.54	0.52	0.53	0.53	1.73%	1,144,711
Nov 26, 2025	0.52	0.54	0.49	0.52	0.52	1.17%	3,871,694
Nov 25, 2025	0.54	0.54	0.51	0.52	0.52	-4.10%	1,318,272
Nov 24, 2025	0.54	0.54	0.52	0.54	0.54	0.37%	1,034,689
Nov 23, 2025	0.53	0.56	0.52	0.54	0.54	0.19%	743,292
Nov 20, 2025	0.55	0.55	0.53	0.53	0.53	-0.19%	454,444
Nov 19, 2025	0.53	0.54	0.52	0.54	0.54	3.28%	764,035
Nov 18, 2025	0.54	0.54	0.49	0.52	0.52	-3.36%	3,449,712
Nov 17, 2025	0.56	0.56	0.51	0.54	0.54	-2.55%	2,329,133
Nov 16, 2025	0.62	0.62	0.52	0.55	0.55	-10.28%	4,306,487
Nov 13, 2025	0.61	0.64	0.61	0.61	0.61	1.83%	3,607,113
Nov 12, 2025	0.65	0.66	0.60	0.60	0.60	-6.38%	3,550,576
Nov 11, 2025	0.68	0.69	0.64	0.64	0.64	-4.46%	2,867,009
Nov 10, 2025	0.71	0.73	0.67	0.67	0.67	-4.94%	1,643,255
Nov 9, 2025	0.70	0.74	0.69	0.71	0.71	1.43%	4,365,085
Nov 6, 2025	0.72	0.72	0.70	0.70	0.70	-2.24%	338,938
Nov 5, 2025	0.72	0.74	0.70	0.71	0.71	-	607,604
Nov 4, 2025	0.72	0.75	0.71	0.71	0.71	0.56%	2,094,519
Nov 3, 2025	0.73	0.80	0.71	0.71	0.71	-3.01%	3,059,110
Nov 2, 2025	0.74	0.75	0.71	0.73	0.73	0.41%	2,567,972
Oct 30, 2025	0.74	0.76	0.72	0.73	0.73	-0.82%	1,721,757